Voltatron AG (FRA:VBX)
Germany flag Germany · Delayed Price · Currency is EUR
4.730
-0.110 (-2.27%)
Oct 22, 2025, 1:04 PM CET

Voltatron AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20254.664.734.664.664.660.43%105
Oct 22, 20254.734.734.644.644.64-2.11%105
Oct 21, 20254.734.794.734.744.74-190
Oct 20, 20254.624.754.624.744.741.07%1,835
Oct 17, 20254.594.694.594.694.69-0.85%1,686
Oct 16, 20254.674.734.674.734.731.50%1,556
Oct 15, 20254.844.844.664.664.66-6.05%10,512
Oct 14, 20254.984.984.904.964.960.20%1,689
Oct 13, 20254.725.024.724.954.953.13%11,403
Oct 10, 20254.554.904.514.804.803.90%13,999
Oct 9, 20254.954.954.614.624.62-6.67%24,158
Oct 8, 20254.914.954.904.954.95-0.20%4,565
Oct 7, 20255.045.044.804.964.96-0.40%14,493
Oct 6, 20255.145.144.844.984.98-2.73%7,620
Oct 3, 20255.145.145.065.125.120.79%2,427
Oct 2, 20255.245.244.985.085.08-2.31%1,874
Oct 1, 20255.225.305.165.205.20-1.52%1,000
Sep 30, 20255.105.445.105.285.283.13%13,989
Sep 29, 20255.305.705.025.125.12-2.29%28,322
Sep 26, 20254.505.244.505.245.2413.91%44,919
Sep 25, 20255.245.264.504.604.60-13.21%61,444
Sep 24, 20255.545.545.225.305.30-5.36%13,110
Sep 23, 20255.625.685.465.605.600.72%10,959
Sep 22, 20255.545.765.325.565.56-2.11%29,703
Sep 19, 20255.565.685.525.685.682.16%1,365
Sep 18, 20255.926.025.505.565.56-5.12%58,302
Sep 17, 20256.006.025.865.865.86-2.66%226
Sep 16, 20255.606.345.566.026.028.27%17,440
Sep 15, 20255.545.705.525.565.56-0.71%6,902
Sep 12, 20255.565.605.505.605.60-0.71%5,133
Sep 11, 20255.645.705.505.645.642.17%8,340
Sep 10, 20255.685.805.525.525.52-3.16%20,975
Sep 9, 20255.545.765.505.705.70-1.72%38,324
Sep 8, 20256.026.105.725.805.80-6.45%12,976
Sep 5, 20256.206.306.126.206.20-4,888
Sep 4, 20255.946.225.926.206.204.38%4,398
Sep 3, 20256.146.185.945.945.94-1.00%4,085
Sep 2, 20255.926.345.926.006.001.69%11,628
Sep 1, 20256.186.205.845.905.90-6.94%9,048
Aug 29, 20256.406.546.146.346.341.93%30,521
Aug 28, 20257.287.386.146.226.22-15.03%40,867
Aug 27, 20256.907.446.707.327.329.91%28,401
Aug 26, 20255.746.965.746.666.6616.43%52,967
Aug 25, 20256.506.625.585.725.72-17.10%82,250
Aug 22, 20258.088.166.106.906.90-18.63%145,522
Aug 21, 20257.888.847.728.488.4813.07%162,266
Aug 20, 20256.507.586.127.507.5019.05%115,184
Aug 19, 20255.706.485.706.306.3013.72%115,642
Aug 18, 20254.945.544.945.545.5412.15%66,749
Aug 15, 20254.674.944.604.944.943.13%57,618